Ellington Financial Inc. (EFC.PRD)
NYSE: EFC.PRD · Real-Time Price · USD · Preferred Stock
23.34
0.00 (0.00%)
At close: Jun 30, 2025

Ellington Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202523.0823.2023.0823.1123.11-0.68%633
Jul 7, 202522.6523.2722.6523.2723.27-0.30%407
Jun 30, 202523.3423.3423.3423.3423.341.47%246
Jun 27, 202523.0023.0023.0023.0023.000.04%128
Jun 11, 202522.9822.9922.9822.9922.550.26%455
Jun 9, 202522.9322.9322.9322.9322.49-4.05%133
Jun 5, 202522.9423.9022.9423.9023.444.36%653
Jun 3, 202523.2523.2522.0822.9022.46-1.51%2,371
Jun 2, 202523.2523.3323.2523.2522.811.09%601
May 19, 202524.1424.1423.0023.0022.56-4.52%1,334
May 15, 202524.0924.0924.0924.0923.630.71%503
May 12, 202523.7823.9923.7823.9223.476.64%978
May 9, 202522.4322.4322.4322.4322.00-3.03%200
May 7, 202523.1323.1323.0623.1322.693.95%2,341
May 6, 202522.8322.8521.6622.2521.83-0.09%3,320
May 5, 202522.2722.2722.2722.2721.850.04%226
May 1, 202522.8122.8122.2422.2621.84-6.47%3,378
Apr 30, 202523.9823.9823.8023.8023.350.07%208
Apr 28, 202523.7823.7823.7823.7823.333.40%550
Apr 24, 202523.0123.0123.0023.0022.56-0.42%346
Apr 23, 202522.6923.9222.6923.1022.66-1.63%1,777
Apr 14, 202521.8523.5621.8523.4823.038.96%2,016
Apr 11, 202521.5521.5521.5521.5521.140.62%853
Apr 9, 202521.4322.4321.4221.4221.01-2.69%1,226
Apr 8, 202523.1623.1622.0122.0121.59-3.84%918
Apr 7, 202523.0023.0022.8922.8922.45-0.09%651
Apr 4, 202522.9122.9122.9122.9122.47-1.83%138
Apr 3, 202523.0323.6223.0323.3422.891.07%2,515
Apr 2, 202523.4023.4023.0923.0922.65-1.32%1,709
Apr 1, 202523.1023.5023.1023.4022.96-1.47%1,225
Mar 31, 202523.7023.7523.7023.7523.30-467
Mar 27, 202523.7523.7523.7523.7523.302.74%528
Mar 26, 202523.1223.1223.1223.1222.68-2.57%130
Mar 24, 202523.7323.7323.7323.7323.273.11%319
Mar 21, 202523.2324.8723.0123.0122.57-0.49%3,641
Mar 20, 202523.1223.1223.1223.1222.68-0.42%149
Mar 18, 202523.2223.2223.2223.2222.35-2.48%1,005
Mar 13, 202523.8724.3323.8023.8122.92-1.83%2,771
Mar 5, 202524.2624.2624.2624.2623.354.37%1,720
Mar 4, 202522.8324.9522.8323.2422.372.63%13,118
Mar 3, 202523.1223.1222.6422.6421.80-0.47%743
Feb 28, 202523.0023.0622.7522.7521.90-1.52%981
Feb 27, 202523.1023.1023.1023.1022.230.27%1,702
Feb 26, 202523.1323.1323.0423.0422.17-1.47%413
Feb 24, 202522.5723.3822.5723.3822.501.87%910
Feb 21, 202522.9722.9722.9522.9522.09-0.49%372
Feb 20, 202523.4523.4522.8423.0622.20-1.06%1,272
Feb 19, 202523.4023.4522.8423.3122.44-0.81%2,940
Feb 14, 202523.4523.5023.4523.5022.622.40%885
Feb 13, 202522.9522.9522.9522.9522.090.53%414